Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipg Photonics Corp
(NQ:
IPGP
)
86.73
+1.63 (+1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
8.166
8.443
8.117
8.344
381,590
+0.17(+2.06%)
Feb 26, 2009
8.414
8.711
8.166
8.176
274,149
-0.20(-2.36%)
Feb 25, 2009
8.810
8.839
8.018
8.374
508,072
-0.47(-5.26%)
Feb 24, 2009
8.463
8.958
8.463
8.839
333,466
+0.39(+4.57%)
Feb 23, 2009
9.018
9.453
8.414
8.453
260,628
-0.31(-3.50%)
Feb 20, 2009
8.968
9.008
8.674
8.760
172,397
-0.22(-2.43%)
Feb 19, 2009
9.067
9.136
8.978
8.978
128,593
+0.03(+0.33%)
Feb 18, 2009
9.166
9.364
8.909
8.948
234,615
-0.25(-2.69%)
Feb 17, 2009
9.483
9.651
9.186
9.196
160,902
-0.43(-4.42%)
Feb 13, 2009
9.701
9.720
9.552
9.621
233,127
-0.03(-0.31%)
Feb 12, 2009
9.453
9.671
9.404
9.651
172,148
+0.11(+1.14%)
Feb 11, 2009
9.532
9.641
9.404
9.542
147,509
+0.09(+0.94%)
Feb 10, 2009
9.503
9.750
9.364
9.453
237,936
-0.10(-1.04%)
Feb 09, 2009
9.819
9.843
9.513
9.552
273,743
-0.10(-1.03%)
Feb 06, 2009
9.324
9.849
9.315
9.651
384,430
+0.39(+4.17%)
Feb 05, 2009
9.027
9.473
8.982
9.265
102,465
+0.20(+2.18%)
Feb 04, 2009
9.136
9.344
9.018
9.067
105,605
-0.09(-0.97%)
Feb 03, 2009
9.107
9.216
8.928
9.156
312,551
+0.09(+0.98%)
Feb 02, 2009
9.503
9.503
9.013
9.067
265,975
-0.45(-4.68%)
Jan 30, 2009
9.750
9.750
9.414
9.513
139,519
-0.18(-1.84%)
Jan 29, 2009
9.988
10.02
9.644
9.691
180,451
-0.37(-3.64%)
Jan 28, 2009
9.809
10.14
9.809
10.06
170,224
+0.29(+2.94%)
Jan 27, 2009
9.691
9.948
9.681
9.770
97,632
+0.08(+0.82%)
Jan 26, 2009
9.602
9.869
9.582
9.691
108,845
+0.02(+0.20%)
Jan 23, 2009
9.433
9.770
9.265
9.671
196,518
+0.12(+1.24%)
Jan 22, 2009
9.552
9.670
9.433
9.552
196,640
-0.18(-1.83%)
Jan 21, 2009
9.423
9.750
9.423
9.730
176,193
+0.46(+4.91%)
Jan 20, 2009
9.681
9.817
9.275
9.275
249,322
-0.56(-5.73%)
Jan 16, 2009
9.493
9.859
9.315
9.839
331,802
+0.52(+5.63%)
Jan 15, 2009
8.919
9.344
8.656
9.315
425,316
+0.47(+5.26%)
Jan 14, 2009
9.552
9.552
8.681
8.849
1,150,841
-0.44(-4.69%)
Jan 13, 2009
10.39
10.39
9.285
9.285
839,748
-1.10(-10.58%)
Jan 12, 2009
11.32
11.38
10.36
10.38
386,276
-0.94(-8.30%)
Jan 09, 2009
11.66
11.84
11.30
11.32
239,112
-0.35(-2.97%)
Jan 08, 2009
11.93
12.00
11.62
11.67
248,301
-0.34(-2.80%)
Jan 07, 2009
12.65
12.67
11.93
12.01
376,359
-0.72(-5.68%)
Jan 06, 2009
13.12
13.34
12.67
12.73
336,299
-0.35(-2.65%)
Jan 05, 2009
13.33
13.42
12.97
13.08
190,379
-0.18(-1.34%)
Jan 02, 2009
13.18
13.34
12.87
13.25
124,400
+0.21(+1.59%)
Dec 31, 2008
12.60
13.11
12.60
13.05
297,053
+0.58(+4.69%)
Dec 30, 2008
12.11
12.47
12.10
12.46
146,369
+0.42(+3.45%)
Dec 29, 2008
12.11
12.21
11.97
12.05
196,565
-0.15(-1.22%)
Dec 26, 2008
12.05
12.30
11.99
12.20
66,384
+0.19(+1.57%)
Dec 24, 2008
11.83
12.10
11.83
12.01
254,186
+0.14(+1.17%)
Dec 23, 2008
12.13
12.17
11.86
11.87
219,328
-0.21(-1.72%)
Dec 22, 2008
12.43
12.53
11.98
12.08
299,897
-0.37(-2.94%)
Dec 19, 2008
12.70
12.70
12.32
12.44
291,164
-0.02(-0.16%)
Dec 18, 2008
12.35
12.74
12.35
12.46
317,665
+0.05(+0.40%)
Dec 17, 2008
11.87
12.50
11.79
12.41
498,189
+0.51(+4.33%)
Dec 16, 2008
11.66
11.94
11.49
11.90
280,919
+0.44(+3.80%)
Dec 15, 2008
11.59
11.67
11.28
11.46
142,210
+0.02(+0.17%)
Dec 12, 2008
11.09
11.45
10.98
11.44
246,936
+0.40(+3.58%)
Dec 11, 2008
10.98
11.46
10.98
11.05
235,500
-0.04(-0.36%)
Dec 10, 2008
11.07
11.39
10.92
11.09
151,530
+0.13(+1.17%)
Dec 09, 2008
11.34
11.38
10.94
10.96
172,700
-0.40(-3.49%)
Dec 08, 2008
11.41
11.60
11.24
11.35
215,923
+0.16(+1.41%)
Dec 05, 2008
11.22
11.58
10.95
11.20
242,323
-0.24(-2.08%)
Dec 04, 2008
11.58
11.90
11.20
11.43
217,613
-0.23(-1.95%)
Dec 03, 2008
11.40
11.82
11.38
11.66
379,132
-0.07(-0.59%)
Dec 02, 2008
12.35
12.96
11.41
11.73
264,606
-0.41(-3.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.